| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $4.63 | $4.81 | $4.59 | $4.72 | 5,905,200 |
December 30 2008 | $4.48 | $4.69 | $4.43 | $4.66 | 7,891,200 |
December 29 2008 | $4.48 | $4.56 | $4.38 | $4.52 | 5,750,000 |
December 26 2008 | $4.26 | $4.37 | $4.21 | $4.35 | 1,299,600 |
December 24 2008 | $4.23 | $4.26 | $4.13 | $4.23 | 1,848,000 |
December 23 2008 | $4.44 | $4.44 | $4.19 | $4.28 | 4,512,400 |
December 22 2008 | $4.81 | $4.81 | $4.19 | $4.32 | 6,574,400 |
December 19 2008 | $4.62 | $4.85 | $4.56 | $4.70 | 6,082,800 |
December 18 2008 | $4.87 | $4.87 | $4.54 | $4.60 | 5,359,200 |
December 17 2008 | $4.92 | $5.12 | $4.86 | $4.88 | 4,638,400 |
December 16 2008 | $4.87 | $5.01 | $4.74 | $5.00 | 7,932,000 |
December 15 2008 | $4.93 | $5.07 | $4.70 | $4.80 | 7,507,600 |
December 12 2008 | $4.66 | $4.93 | $4.57 | $4.86 | 8,951,600 |
December 11 2008 | $5.10 | $5.38 | $4.72 | $4.84 | 8,597,600 |
December 10 2008 | $4.84 | $5.11 | $4.76 | $5.06 | 6,663,200 |
December 09 2008 | $4.52 | $4.82 | $4.41 | $4.69 | 7,347,200 |
December 08 2008 | $4.36 | $4.73 | $4.32 | $4.61 | 10,266,800 |
December 05 2008 | $3.94 | $4.05 | $3.61 | $4.05 | 8,647,200 |
December 04 2008 | $4.63 | $4.74 | $3.91 | $4.02 | 11,451,200 |
December 03 2008 | $4.62 | $4.81 | $4.52 | $4.74 | 7,367,600 |
December 02 2008 | $4.93 | $5.04 | $4.59 | $4.77 | 16,980,000 |
December 01 2008 | $5.16 | $5.16 | $4.79 | $4.79 | 10,794,400 |
November 28 2008 | $5.45 | $5.47 | $5.17 | $5.44 | 2,749,200 |
November 26 2008 | $4.98 | $5.59 | $4.90 | $5.58 | 8,645,200 |
November 25 2008 | $4.93 | $5.06 | $4.74 | $5.02 | 9,106,800 |
